China Tianying Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.920 | 5.960 | 5.880 | 5.900 | 5.780 | 14,313,879 |
| 2023-10-31 | 6.020 | 6.030 | 5.810 | 5.910 | 5.790 | 21,680,769 |
| 2023-10-30 | 5.930 | 6.030 | 5.900 | 5.990 | 5.868 | 17,956,060 |
| 2023-10-27 | 5.800 | 6.020 | 5.770 | 5.950 | 5.829 | 20,063,094 |
| 2023-10-26 | 5.690 | 5.850 | 5.690 | 5.820 | 5.701 | 14,029,550 |
| 2023-10-25 | 5.800 | 5.850 | 5.750 | 5.780 | 5.662 | 14,486,348 |
| 2023-10-24 | 5.700 | 5.830 | 5.670 | 5.730 | 5.613 | 13,227,200 |
| 2023-10-23 | 5.780 | 5.830 | 5.670 | 5.710 | 5.594 | 15,735,521 |
| 2023-10-20 | 5.780 | 5.830 | 5.710 | 5.790 | 5.672 | 14,614,569 |
| 2023-10-19 | 5.860 | 5.870 | 5.720 | 5.750 | 5.633 | 21,507,900 |
| 2023-10-18 | 5.960 | 5.990 | 5.810 | 5.850 | 5.731 | 21,430,348 |
| 2023-10-17 | 5.950 | 6.030 | 5.900 | 5.960 | 5.839 | 21,461,470 |
| 2023-10-16 | 5.940 | 6.090 | 5.900 | 5.930 | 5.809 | 24,048,118 |
| 2023-10-13 | 5.910 | 5.950 | 5.860 | 5.900 | 5.780 | 12,649,100 |
| 2023-10-12 | 5.830 | 5.940 | 5.760 | 5.920 | 5.799 | 21,858,429 |
| 2023-10-11 | 5.920 | 6.080 | 5.790 | 5.820 | 5.701 | 32,235,645 |
| 2023-10-10 | 5.910 | 5.970 | 5.850 | 5.900 | 5.780 | 26,898,343 |
| 2023-10-09 | 5.750 | 6.050 | 5.740 | 5.880 | 5.760 | 56,154,484 |
| 2023-09-28 | 5.580 | 5.680 | 5.560 | 5.610 | 5.496 | 19,655,347 |
| 2023-09-27 | 5.430 | 5.620 | 5.380 | 5.570 | 5.457 | 35,735,829 |
| 2023-09-26 | 5.320 | 5.480 | 5.310 | 5.440 | 5.329 | 25,736,572 |
| 2023-09-25 | 5.300 | 5.360 | 5.230 | 5.330 | 5.221 | 18,830,465 |
| 2023-09-22 | 5.180 | 5.350 | 5.150 | 5.300 | 5.192 | 16,967,862 |
| 2023-09-21 | 5.250 | 5.280 | 5.180 | 5.190 | 5.084 | 6,878,858 |
| 2023-09-20 | 5.250 | 5.320 | 5.210 | 5.260 | 5.153 | 7,586,200 |
| 2023-09-19 | 5.260 | 5.300 | 5.210 | 5.260 | 5.153 | 10,870,299 |
| 2023-09-18 | 5.340 | 5.350 | 5.240 | 5.250 | 5.143 | 15,434,081 |
| 2023-09-15 | 5.390 | 5.410 | 5.300 | 5.330 | 5.221 | 11,214,100 |
| 2023-09-14 | 5.400 | 5.430 | 5.350 | 5.370 | 5.261 | 9,757,000 |
| 2023-09-13 | 5.390 | 5.470 | 5.350 | 5.400 | 5.290 | 13,860,000 |
| 2023-09-12 | 5.320 | 5.480 | 5.320 | 5.400 | 5.290 | 19,754,500 |
| 2023-09-11 | 5.120 | 5.410 | 5.100 | 5.360 | 5.251 | 30,953,025 |
| 2023-09-08 | 5.120 | 5.160 | 5.090 | 5.100 | 4.996 | 7,485,300 |
| 2023-09-07 | 5.220 | 5.250 | 5.080 | 5.090 | 4.986 | 12,042,700 |
| 2023-09-06 | 5.180 | 5.290 | 5.120 | 5.250 | 5.143 | 14,255,905 |
| 2023-09-05 | 5.180 | 5.210 | 5.030 | 5.200 | 5.094 | 17,642,800 |
| 2023-09-04 | 5.240 | 5.300 | 5.190 | 5.200 | 5.094 | 15,294,156 |
| 2023-09-01 | 5.150 | 5.260 | 5.140 | 5.230 | 5.123 | 17,043,400 |
| 2023-08-31 | 5.430 | 5.430 | 5.140 | 5.160 | 5.055 | 23,326,850 |
| 2023-08-30 | 5.400 | 5.430 | 5.210 | 5.250 | 5.143 | 23,095,504 |
| 2023-08-29 | 5.370 | 5.470 | 5.310 | 5.400 | 5.290 | 18,792,530 |
| 2023-08-28 | 5.570 | 5.570 | 5.330 | 5.360 | 5.251 | 22,832,000 |
| 2023-08-25 | 5.310 | 5.430 | 5.270 | 5.290 | 5.182 | 18,422,184 |
| 2023-08-24 | 5.350 | 5.410 | 5.290 | 5.300 | 5.192 | 15,672,972 |
| 2023-08-23 | 5.400 | 5.460 | 5.300 | 5.340 | 5.231 | 13,309,826 |
| 2023-08-22 | 5.400 | 5.430 | 5.270 | 5.400 | 5.290 | 16,130,938 |
| 2023-08-21 | 5.420 | 5.480 | 5.380 | 5.380 | 5.270 | 11,815,454 |
| 2023-08-18 | 5.570 | 5.610 | 5.450 | 5.460 | 5.349 | 15,046,805 |
| 2023-08-17 | 5.410 | 5.590 | 5.370 | 5.550 | 5.437 | 26,711,958 |
| 2023-08-16 | 5.390 | 5.540 | 5.350 | 5.420 | 5.310 | 17,501,693 |
| 2023-08-15 | 5.350 | 5.480 | 5.300 | 5.410 | 5.300 | 23,479,035 |
| 2023-08-14 | 5.220 | 5.340 | 5.140 | 5.300 | 5.192 | 24,360,000 |
| 2023-08-11 | 5.350 | 5.360 | 5.210 | 5.220 | 5.114 | 12,176,800 |
| 2023-08-10 | 5.390 | 5.470 | 5.310 | 5.340 | 5.231 | 12,869,100 |
| 2023-08-09 | 5.450 | 5.480 | 5.360 | 5.370 | 5.261 | 15,354,618 |
| 2023-08-08 | 5.450 | 5.550 | 5.410 | 5.450 | 5.339 | 14,675,612 |
| 2023-08-07 | 5.590 | 5.630 | 5.420 | 5.480 | 5.368 | 24,588,371 |
| 2023-08-04 | 5.590 | 5.760 | 5.510 | 5.530 | 5.417 | 35,828,178 |
| 2023-08-03 | 5.550 | 5.610 | 5.470 | 5.570 | 5.457 | 23,777,409 |
| 2023-08-02 | 5.600 | 5.600 | 5.490 | 5.560 | 5.447 | 34,280,849 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.0360 CNY |
| 2025-08-06 | 0.0352 CNY |
| 2024-07-19 | 0.0210 CNY |
| 2022-06-16 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.